Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Fund (NY: CHN )

11.00 -0.06 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 8.531 8.555 8.506 8.514 98,262 -0.02(-0.24%)
Sep 29, 2014 8.584 8.584 8.531 8.535 50,130 -0.15(-1.74%)
Sep 26, 2014 8.674 8.731 8.674 8.686 61,652 +0.02(+0.28%)
Sep 25, 2014 8.674 8.678 8.637 8.662 159,376 -0.11(-1.30%)
Sep 24, 2014 8.793 8.813 8.674 8.776 140,421 +0.01(+0.14%)
Sep 23, 2014 8.772 8.821 8.764 8.764 33,003 -0.03(-0.33%)
Sep 22, 2014 8.821 8.829 8.784 8.793 102,483 -0.05(-0.56%)
Sep 19, 2014 8.883 8.891 8.839 8.842 217,742 -0.07(-0.73%)
Sep 18, 2014 8.952 8.952 8.891 8.907 100,923 -0.02(-0.23%)
Sep 17, 2014 8.932 8.932 8.891 8.927 56,133 +0.02(+0.18%)
Sep 16, 2014 8.915 9.013 8.899 8.911 89,364 -0.06(-0.64%)
Sep 15, 2014 8.997 8.997 8.936 8.968 84,909 -0.03(-0.32%)
Sep 12, 2014 9.058 9.086 8.883 8.997 196,275 -0.11(-1.21%)
Sep 11, 2014 9.128 9.138 9.095 9.107 38,378 -0.08(-0.85%)
Sep 10, 2014 9.103 9.185 9.034 9.185 58,916 +0.04(+0.40%)
Sep 09, 2014 9.128 9.156 9.116 9.148 53,644 -0.00(-0.04%)
Sep 08, 2014 9.181 9.181 9.124 9.152 65,603 -0.03(-0.31%)
Sep 05, 2014 9.120 9.181 9.120 9.181 25,550 +0.05(+0.54%)
Sep 04, 2014 9.161 9.161 9.128 9.132 22,496 -0.01(-0.09%)
Sep 03, 2014 9.189 9.197 9.120 9.140 136,565 +0.10(+1.09%)
Sep 02, 2014 9.058 9.065 9.058 9.042 219,094 -0.02(-0.27%)
Aug 29, 2014 9.083 9.067 9.067 9.067 46,948 -0.03(-0.36%)
Aug 28, 2014 9.120 9.136 9.083 9.099 90,491 -0.07(-0.80%)
Aug 27, 2014 9.136 9.310 9.124 9.173 69,484 +0.07(+0.76%)
Aug 26, 2014 9.112 9.079 9.091 9.103 47,330 +0.02(+0.27%)
Aug 25, 2014 9.222 9.242 9.091 9.079 43,337 -0.06(-0.63%)
Aug 22, 2014 9.128 9.148 9.128 9.136 22,383 -0.01(-0.12%)
Aug 21, 2014 9.107 9.161 9.173 9.147 130,518 -0.03(-0.29%)
Aug 20, 2014 9.169 9.210 9.165 9.173 46,643 +0.00(+0.05%)
Aug 19, 2014 9.152 9.189 9.140 9.169 43,809 +0.02(+0.22%)
Aug 18, 2014 9.071 9.148 9.071 9.148 34,023 +0.04(+0.45%)
Aug 15, 2014 9.120 9.124 9.030 9.107 38,397 -0.02(-0.27%)
Aug 14, 2014 9.148 9.148 9.034 9.132 50,822 -0.04(-0.45%)
Aug 13, 2014 9.210 9.210 9.136 9.173 62,371 +0.04(+0.49%)
Aug 12, 2014 9.026 9.159 9.026 9.128 70,200 +0.07(+0.81%)
Aug 11, 2014 9.022 9.058 9.022 9.054 142,274 +0.05(+0.59%)
Aug 08, 2014 8.960 8.985 8.923 9.001 96,387 +0.04(+0.46%)
Aug 07, 2014 8.997 8.997 8.940 8.960 42,244 -0.04(-0.41%)
Aug 06, 2014 8.985 9.009 8.977 8.997 61,172 +0.02(+0.23%)
Aug 05, 2014 9.001 9.001 8.919 8.977 68,599 -0.11(-1.17%)
Aug 04, 2014 9.083 9.087 9.038 9.083 62,192 +0.05(+0.59%)
Aug 01, 2014 9.030 9.083 9.000 9.030 33,954 +0.00(+0.00%)
Jul 31, 2014 9.091 9.095 9.013 9.030 87,496 -0.06(-0.63%)
Jul 30, 2014 9.054 9.120 9.054 9.087 65,608 +0.02(+0.23%)
Jul 29, 2014 9.058 9.099 9.054 9.067 35,778 -0.01(-0.14%)
Jul 28, 2014 9.071 9.099 9.067 9.079 108,664 +0.05(+0.54%)
Jul 25, 2014 8.985 9.030 8.981 9.030 42,320 +0.01(+0.09%)
Jul 24, 2014 8.997 9.022 8.977 9.022 53,406 +0.07(+0.73%)
Jul 23, 2014 8.944 8.989 8.932 8.956 35,360 +0.07(+0.75%)
Jul 22, 2014 8.874 8.940 8.874 8.889 40,121 +0.10(+1.10%)
Jul 21, 2014 8.772 8.808 8.760 8.793 49,245 +0.00(+0.00%)
Jul 18, 2014 8.825 8.825 8.780 8.793 18,366 +0.02(+0.19%)
Jul 17, 2014 8.825 8.842 8.768 8.776 98,790 -0.07(-0.76%)
Jul 16, 2014 8.846 8.862 8.825 8.844 22,413 -0.00(-0.02%)
Jul 15, 2014 8.856 8.866 8.821 8.846 38,613 +0.00(+0.05%)
Jul 14, 2014 8.829 8.854 8.825 8.842 21,936 +0.04(+0.44%)
Jul 11, 2014 8.768 8.805 8.756 8.803 45,305 +0.04(+0.40%)
Jul 10, 2014 8.690 8.825 8.690 8.768 33,167 -0.03(-0.33%)
Jul 09, 2014 8.784 8.817 8.772 8.797 27,445 -0.03(-0.31%)
Jul 08, 2014 8.829 8.858 8.797 8.824 96,888 -0.01(-0.11%)
Jul 07, 2014 8.805 8.838 8.784 8.833 68,393 +0.03(+0.37%)
Jul 03, 2014 8.776 8.801 8.801 8.801 10,025 +0.02(+0.28%)
Jul 02, 2014 8.764 8.805 8.764 8.776 40,960 +0.06(+0.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.